Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-04 |
210.4470 JPY |
266,903.5000 XRP |
210.5800 JPY |
209.6000 JPY |
210.0000 JPY |
209.6000 JPY |
| 2026-04-03 |
210.7318 JPY |
2,869,573.8000 XRP |
210.7600 JPY |
208.4700 JPY |
210.5200 JPY |
210.5900 JPY |
| 2026-04-02 |
209.5661 JPY |
3,107,203.1000 XRP |
214.1300 JPY |
204.6000 JPY |
206.6000 JPY |
210.7100 JPY |
| 2026-04-01 |
214.3466 JPY |
2,509,149.9000 XRP |
212.5900 JPY |
211.4800 JPY |
212.6400 JPY |
214.1400 JPY |
| 2026-03-31 |
211.4541 JPY |
4,067,108.2000 XRP |
211.7500 JPY |
208.4200 JPY |
209.9000 JPY |
212.6300 JPY |
| 2026-03-30 |
215.0659 JPY |
4,100,076.5000 XRP |
212.9200 JPY |
210.3300 JPY |
211.7300 JPY |
211.6600 JPY |
| 2026-03-29 |
212.5964 JPY |
2,181,331.6000 XRP |
213.7600 JPY |
208.2000 JPY |
212.0500 JPY |
213.0300 JPY |
| 2026-03-28 |
215.0521 JPY |
1,487,340.9000 XRP |
212.6800 JPY |
211.7100 JPY |
212.9700 JPY |
213.7800 JPY |
| 2026-03-27 |
214.9157 JPY |
3,029,508.9000 XRP |
217.4800 JPY |
211.6700 JPY |
212.6500 JPY |
212.6500 JPY |
| 2026-03-26 |
219.4311 JPY |
3,216,646.5000 XRP |
225.5800 JPY |
213.7300 JPY |
216.0500 JPY |
217.4300 JPY |
| 2026-03-25 |
225.9165 JPY |
4,043,812.4000 XRP |
224.8900 JPY |
223.4700 JPY |
224.8900 JPY |
225.5500 JPY |
| 2026-03-24 |
223.9792 JPY |
3,841,517.1000 XRP |
226.9900 JPY |
220.4900 JPY |
221.5800 JPY |
224.9000 JPY |
| 2026-03-23 |
224.6803 JPY |
9,165,713.4000 XRP |
220.6500 JPY |
217.5000 JPY |
218.8600 JPY |
226.4200 JPY |
| 2026-03-22 |
222.9864 JPY |
4,433,530.3000 XRP |
224.6200 JPY |
218.7500 JPY |
221.3000 JPY |
220.5800 JPY |
| 2026-03-21 |
230.0475 JPY |
1,583,702.4000 XRP |
230.3500 JPY |
228.2100 JPY |
229.3800 JPY |
228.2700 JPY |
| 2026-03-20 |
229.8250 JPY |
3,765,106.5000 XRP |
228.9400 JPY |
227.2200 JPY |
229.1100 JPY |
230.3900 JPY |
| 2026-03-19 |
231.1908 JPY |
5,894,972.2000 XRP |
234.2600 JPY |
225.0400 JPY |
227.2900 JPY |
228.5600 JPY |
| 2026-03-18 |
236.7160 JPY |
5,370,756.2000 XRP |
241.5100 JPY |
229.3200 JPY |
231.0600 JPY |
233.9900 JPY |
| 2026-03-17 |
246.2747 JPY |
28,585,203.1000 XRP |
245.5200 JPY |
237.7800 JPY |
240.6900 JPY |
241.5400 JPY |
| 2026-03-16 |
238.5630 JPY |
37,163,524.7000 XRP |
231.3000 JPY |
229.4300 JPY |
231.3600 JPY |
245.8100 JPY |
| 2026-03-15 |
228.0293 JPY |
14,185,539.4000 XRP |
225.0700 JPY |
224.4000 JPY |
225.3100 JPY |
230.9000 JPY |
| 2026-03-14 |
223.1876 JPY |
4,938,703.3000 XRP |
223.5700 JPY |
221.6700 JPY |
222.6200 JPY |
224.9000 JPY |
| 2026-03-13 |
226.1299 JPY |
19,205,804.4000 XRP |
220.5700 JPY |
220.1600 JPY |
223.8200 JPY |
223.6000 JPY |
| 2026-03-12 |
219.6115 JPY |
11,495,223.8000 XRP |
220.4900 JPY |
217.4400 JPY |
218.7200 JPY |
220.5300 JPY |
| 2026-03-11 |
220.1710 JPY |
4,462,926.1000 XRP |
219.4000 JPY |
217.4500 JPY |
218.5700 JPY |
220.3400 JPY |
| 2026-03-10 |
220.5962 JPY |
5,746,948.2000 XRP |
215.3800 JPY |
215.0800 JPY |
216.9800 JPY |
219.4000 JPY |
| 2026-03-09 |
215.3518 JPY |
7,390,952.5000 XRP |
212.5100 JPY |
211.8000 JPY |
213.5500 JPY |
215.4000 JPY |
| 2026-03-08 |
213.5124 JPY |
2,115,643.7000 XRP |
214.3500 JPY |
209.2900 JPY |
212.5700 JPY |
212.3500 JPY |
| 2026-03-07 |
215.6468 JPY |
2,570,761.1000 XRP |
215.6100 JPY |
212.9400 JPY |
214.3600 JPY |
214.3400 JPY |
| 2026-03-06 |
219.6616 JPY |
5,056,318.5000 XRP |
221.3700 JPY |
212.8000 JPY |
214.6300 JPY |
215.5700 JPY |
| 2026-03-05 |
224.0224 JPY |
4,680,036.0000 XRP |
224.6900 JPY |
220.5800 JPY |
222.2000 JPY |
221.2800 JPY |
| 2026-03-04 |
221.1408 JPY |
6,839,189.8000 XRP |
214.8500 JPY |
211.8600 JPY |
213.7800 JPY |
224.7100 JPY |
| 2026-03-03 |
215.0663 JPY |
6,297,845.4000 XRP |
218.6700 JPY |
211.2100 JPY |
213.5900 JPY |
215.0500 JPY |
| 2026-03-02 |
215.6520 JPY |
7,666,679.8000 XRP |
212.0700 JPY |
210.5000 JPY |
212.5600 JPY |
221.1000 JPY |
| 2026-03-01 |
216.5492 JPY |
6,878,276.4000 XRP |
215.1500 JPY |
208.9500 JPY |
211.8700 JPY |
209.7400 JPY |
| 2026-02-28 |
206.1843 JPY |
7,171,672.5000 XRP |
212.1800 JPY |
198.8900 JPY |
201.9100 JPY |
215.7100 JPY |
| 2026-02-27 |
216.9082 JPY |
4,818,654.7000 XRP |
218.8900 JPY |
209.3600 JPY |
211.9900 JPY |
211.7200 JPY |
| 2026-02-26 |
222.9205 JPY |
6,747,642.2000 XRP |
223.7200 JPY |
216.3300 JPY |
218.3000 JPY |
218.6900 JPY |
| 2026-02-25 |
219.9284 JPY |
7,322,655.2000 XRP |
210.4200 JPY |
209.2300 JPY |
210.8500 JPY |
229.5000 JPY |
| 2026-02-24 |
208.8262 JPY |
7,863,219.7000 XRP |
209.3300 JPY |
205.1500 JPY |
207.2800 JPY |
211.1300 JPY |
| 2026-02-23 |
211.7940 JPY |
6,453,472.7000 XRP |
215.3800 JPY |
205.3600 JPY |
207.4200 JPY |
210.0900 JPY |
| 2026-02-22 |
218.4137 JPY |
1,643,761.6000 XRP |
222.0600 JPY |
214.2900 JPY |
215.2400 JPY |
215.7200 JPY |
| 2026-02-21 |
223.8172 JPY |
2,494,148.4000 XRP |
221.5600 JPY |
220.5200 JPY |
221.5600 JPY |
223.7400 JPY |
| 2026-02-20 |
220.4598 JPY |
5,889,889.2000 XRP |
218.2400 JPY |
214.4800 JPY |
218.6200 JPY |
221.1500 JPY |
| 2026-02-19 |
218.7698 JPY |
5,345,098.4000 XRP |
220.3400 JPY |
214.2800 JPY |
216.8700 JPY |
219.1200 JPY |
| 2026-02-18 |
226.0201 JPY |
4,352,921.8000 XRP |
225.9900 JPY |
219.6900 JPY |
221.7400 JPY |
220.9600 JPY |
| 2026-02-17 |
225.4419 JPY |
5,421,198.2000 XRP |
228.7000 JPY |
219.1800 JPY |
223.5600 JPY |
227.3800 JPY |
| 2026-02-16 |
227.5814 JPY |
6,508,531.2000 XRP |
225.7400 JPY |
222.3200 JPY |
224.2400 JPY |
229.1300 JPY |
| 2026-02-15 |
236.3279 JPY |
12,068,923.3000 XRP |
230.8100 JPY |
220.9500 JPY |
224.3400 JPY |
224.8000 JPY |
| 2026-02-14 |
223.1689 JPY |
4,273,117.8000 XRP |
215.1300 JPY |
214.9400 JPY |
216.4700 JPY |
229.9700 JPY |